KissMeData/033230/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190800,3366427340,3210,3210,3210,3210,20470
20230801,190700,3366427340,3210,3210,3210,3210,0
20230801,190600,3366427340,3210,3210,3210,3210,0
20230801,190500,3366427340,3210,3210,3210,3210,0
20230801,190400,3366427340,3210,3210,3210,3210,0
20230801,190300,3366427340,3210,3210,3210,3210,0
20230801,190200,3366427340,3210,3210,3210,3210,0
20230801,190100,3366427340,3210,3210,3210,3210,0
20230801,190000,3366427340,3210,3210,3210,3210,0
20230801,185900,3366427340,3210,3210,3210,3210,0
20230801,185800,3366427340,3210,3210,3210,3210,0
20230801,185700,3366427340,3210,3210,3210,3210,0
20230801,185600,3366427340,3210,3210,3210,3210,0
20230801,185500,3366427340,3210,3210,3210,3210,0
20230801,185400,3366427340,3210,3210,3210,3210,0
20230801,185300,3366427340,3210,3210,3210,3210,0
20230801,185200,3366427340,3210,3210,3210,3210,0
20230801,185100,3366427340,3210,3210,3210,3210,0
20230801,185000,3366427340,3210,3210,3210,3210,0
20230801,184900,3366427340,3210,3210,3210,3210,0
20230801,184800,3366427340,3210,3210,3210,3210,0
20230801,184700,3366427340,3210,3210,3210,3210,0
20230801,184600,3366427340,3210,3210,3210,3210,0
20230801,184500,3366427340,3210,3210,3210,3210,0
20230801,184400,3366427340,3210,3210,3210,3210,0
20230801,184300,3366427340,3210,3210,3210,3210,0
20230801,184200,3366427340,3210,3210,3210,3210,0
20230801,184100,3366427340,3210,3210,3210,3210,0
20230801,184000,3366427340,3210,3210,3210,3210,0
20230801,183900,3366427340,3210,3210,3210,3210,0
20230801,183800,3366427340,3210,3210,3210,3210,20470
20230801,183700,3366427340,3210,3210,3210,3210,0
20230801,183600,3366427340,3210,3210,3210,3210,0
20230801,183500,3366427340,3210,3210,3210,3210,0
20230801,183400,3366427340,3210,3210,3210,3210,0
20230801,183300,3366427340,3210,3210,3210,3210,0
20230801,183200,3366427340,3210,3210,3210,3210,0
20230801,183100,3366427340,3210,3210,3210,3210,0
20230801,183000,3366427340,3210,3210,3210,3210,0
20230801,182900,3366427340,3210,3210,3210,3210,0
20230801,182800,3366427340,3210,3210,3210,3210,0
20230801,182700,3366427340,3210,3210,3210,3210,0
20230801,182600,3366427340,3210,3210,3210,3210,0
20230801,182500,3366427340,3210,3210,3210,3210,0
20230801,182400,3366427340,3210,3210,3210,3210,0
20230801,182300,3366427340,3210,3210,3210,3210,0
20230801,182200,3366427340,3210,3210,3210,3210,0
20230801,182100,3366427340,3210,3210,3210,3210,0
20230801,182000,3366427340,3210,3210,3210,3210,0
20230801,181900,3366427340,3210,3210,3210,3210,0
20230801,181800,3366427340,3210,3210,3210,3210,0
20230801,181700,3366427340,3210,3210,3210,3210,0
20230801,181600,3366427340,3210,3210,3210,3210,0
20230801,181500,3366427340,3210,3210,3210,3210,0
20230801,181400,3366427340,3210,3210,3210,3210,0
20230801,181300,3366427340,3210,3210,3210,3210,0
20230801,181200,3366427340,3210,3210,3210,3210,0
20230801,181100,3366427340,3210,3210,3210,3210,0
20230801,181000,3366427340,3210,3210,3210,3210,0
20230801,180900,3366427340,3210,3210,3210,3210,0
20230801,180800,3366427340,3210,3210,3210,3210,20470
20230801,180700,3366427340,3210,3210,3210,3210,0
20230801,180600,3366427340,3210,3210,3210,3210,0
20230801,180500,3366427340,3210,3210,3210,3210,0
20230801,180400,3366427340,3210,3210,3210,3210,0
20230801,180300,3366427340,3210,3210,3210,3210,0
20230801,180200,3366427340,3210,3210,3210,3210,0
20230801,180100,3366427340,3210,3210,3210,3210,0
20230801,180000,3366427340,3210,3210,3210,3210,0
20230801,175900,3366427340,3210,3210,3210,3210,0
20230801,175800,3366427340,3210,3210,3210,3210,0
20230801,175700,3366427340,3210,3210,3210,3210,0
20230801,175600,3366427340,3210,3210,3210,3210,0
20230801,175500,3366427340,3210,3210,3210,3210,0
20230801,175400,3366427340,3210,3210,3210,3210,0
20230801,175300,3366427340,3210,3210,3210,3210,0
20230801,175200,3366427340,3210,3210,3210,3210,0
20230801,175100,3366427340,3210,3210,3210,3210,0
20230801,175000,3366427340,3210,3210,3210,3210,0
20230801,174900,3366427340,3210,3210,3210,3210,0
20230801,174800,3366427340,3210,3210,3210,3210,0
20230801,174700,3366427340,3210,3210,3210,3210,0
20230801,174600,3366427340,3210,3210,3210,3210,0
20230801,174500,3366427340,3210,3210,3210,3210,0
20230801,174400,3366427340,3210,3210,3210,3210,0
20230801,174300,3366427340,3210,3210,3210,3210,0
20230801,174200,3366427340,3210,3210,3210,3210,0
20230801,174100,3366427340,3210,3210,3210,3210,0
20230801,174000,3366427340,3210,3210,3210,3210,0
20230801,173900,3366427340,3210,3210,3210,3210,0
20230801,173800,3366427340,3210,3210,3210,3210,20470
20230801,173700,3366427340,3210,3210,3210,3210,0
20230801,173600,3366427340,3210,3210,3210,3210,0
20230801,173500,3366427340,3210,3210,3210,3210,0
20230801,173400,3366427340,3210,3210,3210,3210,0
20230801,173300,3366427340,3210,3210,3210,3210,0
20230801,173200,3366427340,3210,3210,3210,3210,0
20230801,173100,3366427340,3210,3210,3210,3210,0
20230801,173000,3366427340,3210,3210,3210,3210,0
20230801,172900,3366427340,3210,3210,3210,3210,0
20230801,172800,3366427340,3210,3210,3210,3210,0
20230801,172700,3366427340,3210,3210,3210,3210,0
20230801,172600,3366427340,3210,3210,3210,3210,0
20230801,172500,3366427340,3210,3210,3210,3210,0
20230801,172400,3366427340,3210,3210,3210,3210,0
20230801,172300,3366427340,3210,3210,3210,3210,0
20230801,172200,3366427340,3210,3210,3210,3210,0
20230801,172100,3366427340,3210,3210,3210,3210,0
20230801,172000,3366427340,3210,3210,3210,3210,0
20230801,171900,3366427340,3210,3210,3210,3210,0
20230801,171800,3366427340,3210,3210,3210,3210,0
20230801,171700,3366427340,3210,3210,3210,3210,0
20230801,171600,3366427340,3210,3210,3210,3210,0
20230801,171500,3366427340,3210,3210,3210,3210,0
20230801,171400,3366427340,3210,3210,3210,3210,0
20230801,171300,3366427340,3210,3210,3210,3210,0
20230801,171200,3366427340,3210,3210,3210,3210,0
20230801,171100,3366427340,3210,3210,3210,3210,0
20230801,171000,3366427340,3210,3210,3210,3210,0
20230801,170900,3366427340,3210,3210,3210,3210,0
20230801,170800,3366427340,3210,3210,3210,3210,20470
20230801,170700,3366427340,3210,3210,3210,3210,0
20230801,170600,3366427340,3210,3210,3210,3210,0
20230801,170500,3366427340,3210,3210,3210,3210,0
20230801,170400,3366427340,3210,3210,3210,3210,0
20230801,170300,3366427340,3210,3210,3210,3210,0
20230801,170200,3366427340,3210,3210,3210,3210,0
20230801,170100,3366427340,3210,3210,3210,3210,0
20230801,170000,3366427340,3210,3210,3210,3210,0
20230801,165900,3366427340,3210,3210,3210,3210,0
20230801,165800,3366427340,3210,3210,3210,3210,0
20230801,165700,3366427340,3210,3210,3210,3210,0
20230801,165600,3366427340,3210,3210,3210,3210,0
20230801,165500,3366427340,3210,3210,3210,3210,0
20230801,165400,3366427340,3210,3210,3210,3210,0
20230801,165300,3366427340,3210,3210,3210,3210,0
20230801,165200,3366427340,3210,3210,3210,3210,0
20230801,165100,3366427340,3210,3210,3210,3210,0
20230801,165000,3366427340,3210,3210,3210,3210,0
20230801,164900,3366427340,3210,3210,3210,3210,0
20230801,164800,3366427340,3210,3210,3210,3210,0
20230801,164700,3366427340,3210,3210,3210,3210,0
20230801,164600,3366427340,3210,3210,3210,3210,0
20230801,164500,3366427340,3210,3210,3210,3210,0
20230801,164400,3366427340,3210,3210,3210,3210,0
20230801,164300,3366427340,3210,3210,3210,3210,0
20230801,164200,3366427340,3210,3210,3210,3210,0
20230801,164100,3366427340,3210,3210,3210,3210,0
20230801,164000,3366427340,3210,3210,3210,3210,0
20230801,163900,3366427340,3210,3210,3210,3210,0
20230801,163800,3366427340,3210,3210,3210,3210,20470
20230801,163700,3366427340,3210,3210,3210,3210,0
20230801,163600,3366427340,3210,3210,3210,3210,0
20230801,163500,3366427340,3210,3210,3210,3210,0
20230801,163400,3366427340,3210,3210,3210,3210,0
20230801,163300,3366427340,3210,3210,3210,3210,0
20230801,163200,3366427340,3210,3210,3210,3210,0
20230801,163100,3366427340,3210,3210,3210,3210,0
20230801,163000,3366427340,3210,3210,3210,3210,0
20230801,162900,3366427340,3210,3210,3210,3210,0
20230801,162800,3366427340,3210,3210,3210,3210,0
20230801,162700,3366427340,3210,3210,3210,3210,0
20230801,162600,3366427340,3210,3210,3210,3210,0
20230801,162500,3366427340,3210,3210,3210,3210,0
20230801,162400,3366427340,3210,3210,3210,3210,0
20230801,162300,3366427340,3210,3210,3210,3210,0
20230801,162200,3366427340,3210,3210,3210,3210,0
20230801,162100,3366427340,3210,3210,3210,3210,0
20230801,162000,3366427340,3210,3210,3210,3210,0
20230801,161900,3366427340,3210,3210,3210,3210,0
20230801,161800,3366427340,3210,3210,3210,3210,0
20230801,161700,3366427340,3210,3210,3210,3210,0
20230801,161600,3366427340,3210,3210,3210,3210,0
20230801,161500,3366427340,3210,3210,3210,3210,0
20230801,161400,3366427340,3210,3210,3210,3210,0
20230801,161300,3366427340,3210,3210,3210,3210,0
20230801,161200,3366427340,3210,3210,3210,3210,0
20230801,161100,3366427340,3210,3210,3210,3210,0
20230801,161000,3366427340,3210,3210,3210,3210,0
20230801,160900,3366427340,3210,3210,3210,3210,0
20230801,160800,3366427340,3210,3210,3210,3210,20470
20230801,160700,3366427340,3210,3210,3210,3210,0
20230801,160600,3366427340,3210,3210,3210,3210,0
20230801,160500,3366427340,3210,3210,3210,3210,0
20230801,160400,3366427340,3210,3210,3210,3210,0
20230801,160300,3366427340,3210,3210,3210,3210,0
20230801,160200,3366427340,3210,3210,3210,3210,0
20230801,160100,3366427340,3210,3210,3210,3210,0
20230801,160000,3366427340,3210,3210,3210,3210,0
20230801,155900,3366427340,3210,3210,3210,3210,0
20230801,155800,3366427340,3210,3210,3210,3210,0
20230801,155700,3366427340,3210,3210,3210,3210,0
20230801,155600,3366427340,3210,3210,3210,3210,0
20230801,155500,3366427340,3210,3210,3210,3210,0
20230801,155400,3366427340,3210,3210,3210,3210,0
20230801,155300,3366427340,3210,3210,3210,3210,0
20230801,155200,3366427340,3210,3210,3210,3210,0
20230801,155100,3366427340,3210,3210,3210,3210,0
20230801,155000,3366427340,3210,3210,3210,3210,0
20230801,154900,3366427340,3210,3210,3210,3210,0
20230801,154800,3366427340,3210,3210,3210,3210,0
20230801,154700,3366427340,3210,3210,3210,3210,0
20230801,154600,3366427340,3210,3210,3210,3210,0
20230801,154500,3366427340,3210,3210,3210,3210,0
20230801,154400,3366427340,3210,3210,3210,3210,0
20230801,154300,3366427340,3210,3210,3210,3210,0
20230801,154200,3366427340,3210,3210,3210,3210,0
20230801,154100,3366427340,3210,3210,3210,3210,0
20230801,154000,3366427340,3210,3210,3210,3210,0
20230801,153900,3366427340,3210,3210,3210,3210,0
20230801,153800,3366427340,3210,3210,3210,3210,20470
20230801,153700,3366427340,3210,3210,3210,3210,0
20230801,153600,3366427340,3210,3210,3210,3210,0
20230801,153500,3366427340,3210,3210,3210,3210,0
20230801,153400,3366427340,3210,3210,3210,3210,0
20230801,153300,3366427340,3210,3210,3210,3210,0
20230801,153200,3366427340,3210,3210,3210,3210,0
20230801,153100,3366427340,3210,3210,3210,3210,0
20230801,153000,3366427340,3210,3210,3210,3210,20470
20230801,152900,3300718640,3225,3225,3225,3225,0
20230801,152800,3300718640,3225,3225,3225,3225,0
20230801,152700,3300718640,3225,3225,3225,3225,0
20230801,152600,3300718640,3225,3225,3225,3225,0
20230801,152500,3300718640,3225,3225,3225,3225,0
20230801,152400,3300718640,3225,3225,3225,3225,0
20230801,152300,3300718640,3225,3225,3225,3225,0
20230801,152200,3300718640,3225,3225,3225,3225,0
20230801,152100,3300718640,3225,3225,3225,3225,0
20230801,152000,3300718640,3225,3225,3225,3225,0
20230801,151900,3300718640,3225,3230,3230,3225,73
20230801,151800,3300483205,3230,3225,3230,3220,2759
20230801,151700,3291595755,3225,3230,3230,3220,2070
20230801,151600,3284924710,3235,3235,3235,3225,602
20230801,151500,3282983240,3235,3235,3235,3235,0
20230801,151400,3282983240,3235,3235,3235,3235,100
20230801,151300,3282659740,3235,3225,3235,3225,1322
20230801,151200,3278396280,3235,3235,3235,3235,10
20230801,151100,3278363930,3235,3225,3235,3215,2311
20230801,151000,3270922325,3225,3235,3235,3220,714
20230801,150900,3268618875,3235,3220,3235,3215,2415
20230801,150800,3260846915,3220,3225,3225,3220,6284
20230801,150700,3240595130,3225,3235,3235,3225,2342
20230801,150600,3233036945,3235,3235,3235,3235,1744
20230801,150500,3227395105,3240,3235,3240,3235,4306
20230801,150400,3213444675,3240,3240,3240,3240,1
20230801,150300,3213441435,3245,3225,3245,3225,2611
20230801,150200,3204987375,3235,3235,3235,3220,6119
20230801,150100,3185212375,3235,3230,3235,3230,2570
20230801,150000,3176899010,3230,3230,3235,3230,3894
20230801,145900,3164319530,3230,3230,3235,3230,2696
20230801,145800,3155609080,3230,3225,3230,3225,3425
20230801,145700,3144556580,3220,3220,3220,3220,1151
20230801,145600,3140850360,3215,3215,3215,3215,330
20230801,145500,3139789410,3215,3210,3215,3210,1190
20230801,145400,3135965475,3210,3210,3210,3210,2130
20230801,145300,3129128175,3210,3210,3210,3210,1451
20230801,145200,3124470465,3215,3215,3215,3215,42
20230801,145100,3124335435,3220,3220,3220,3220,0
20230801,145000,3124335435,3220,3220,3220,3220,57
20230801,144900,3124151895,3220,3220,3220,3220,61
20230801,144800,3123955475,3220,3220,3220,3220,10
20230801,144700,3123923275,3215,3215,3215,3210,1010
20230801,144600,3120678620,3210,3210,3210,3210,0
20230801,144500,3120678620,3210,3225,3225,3210,2
20230801,144400,3120672185,3225,3220,3225,3220,355
20230801,144300,3119529060,3225,3215,3225,3215,2070
20230801,144200,3112864445,3210,3205,3210,3205,2380
20230801,144100,3105230950,3205,3205,3205,3205,2
20230801,144000,3105224540,3210,3210,3210,3210,1003
20230801,143900,3102004910,3210,3210,3210,3210,9
20230801,143800,3101976020,3210,3210,3210,3210,36
20230801,143700,3101860460,3215,3220,3220,3215,308
20230801,143600,3100868740,3220,3225,3225,3220,14
20230801,143500,3100823625,3200,3215,3215,3200,20400
20230801,143400,3035473615,3215,3215,3215,3215,15
20230801,143300,3035425390,3230,3230,3230,3215,2078
20230801,143200,3028739735,3220,3230,3230,3220,125
20230801,143100,3028336985,3230,3230,3230,3220,2246
20230801,143000,3021094415,3215,3215,3215,3215,353
20230801,142900,3019959520,3215,3215,3215,3215,27
20230801,142800,3019872715,3215,3215,3225,3215,421
20230801,142700,3018516190,3210,3210,3210,3210,404
20230801,142600,3017219350,3210,3210,3210,3210,1
20230801,142500,3017216140,3210,3210,3225,3210,397
20230801,142400,3015941745,3220,3220,3220,3220,206
20230801,142300,3015278425,3220,3220,3220,3220,29
20230801,142200,3015185045,3220,3215,3220,3190,7835
20230801,142100,2990084400,3210,3210,3210,3210,1132
20230801,142000,2986450680,3205,3210,3210,3205,17
20230801,141900,2986396120,3210,3210,3210,3210,350
20230801,141800,2985272620,3210,3210,3210,3210,10
20230801,141700,2985240520,3200,3200,3200,3200,0
20230801,141600,2985240520,3200,3200,3200,3200,0
20230801,141500,2985240520,3200,3210,3210,3200,310
20230801,141400,2984248420,3210,3210,3210,3210,8
20230801,141300,2984222740,3195,3215,3215,3195,2596
20230801,141200,2975909795,3215,3210,3215,3210,365
20230801,141100,2974737155,3205,3205,3205,3205,405
20230801,141000,2973439130,3205,3205,3205,3205,367
20230801,140900,2972262895,3205,3205,3205,3205,4
20230801,140800,2972250075,3195,3195,3195,3195,0
20230801,140700,2972250075,3195,3205,3205,3195,846
20230801,140600,2969545255,3205,3205,3205,3195,5
20230801,140500,2969529240,3205,3200,3210,3195,22
20230801,140400,2969458820,3200,3200,3200,3195,2071
20230801,140300,2962835035,3200,3210,3210,3200,2782
20230801,140200,2953931350,3210,3210,3210,3200,558
20230801,140100,2952140185,3210,3210,3210,3210,389
20230801,140000,2950891495,3210,3210,3210,3210,610
20230801,135900,2948933395,3195,3190,3195,3190,2411
20230801,135800,2941230765,3195,3195,3195,3185,688
20230801,135700,2939034185,3195,3195,3195,3195,2
20230801,135600,2939027795,3195,3195,3195,3195,600
20230801,135500,2937110795,3195,3190,3195,3185,3319
20230801,135400,2926537165,3195,3195,3195,3195,0
20230801,135300,2926537165,3195,3185,3195,3185,308
20230801,135200,2925556105,3185,3190,3195,3185,240
20230801,135100,2924790630,3185,3185,3185,3185,639
20230801,135000,2922755415,3185,3190,3190,3180,1462
20230801,134900,2918104635,3180,3180,3180,3180,617
20230801,134800,2916142575,3180,3185,3190,3180,85
20230801,134700,2915872105,3185,3180,3185,3180,290
20230801,134600,2914949180,3185,3180,3185,3180,742
20230801,134500,2912586000,3170,3175,3175,3170,3821
20230801,134400,2900466385,3175,3175,3175,3175,3668
20230801,134300,2888820485,3175,3175,3175,3175,1548
20230801,134200,2883905585,3180,3190,3190,3180,6251
20230801,134100,2864016315,3190,3205,3205,3190,2187
20230801,134000,2857030355,3205,3205,3220,3200,4214
20230801,133900,2843500795,3220,3205,3220,3200,2440
20230801,133800,2835688895,3200,3200,3200,3200,305
20230801,133700,2834712895,3200,3195,3200,3190,1517
20230801,133600,2829866040,3190,3195,3195,3190,400
20230801,133500,2828588060,3190,3190,3190,3190,652
20230801,133400,2826508180,3190,3190,3190,3190,102
20230801,133300,2826182800,3185,3190,3195,3185,963
20230801,133200,2823110815,3180,3180,3180,3180,0
20230801,133100,2823110815,3180,3185,3195,3180,1841
20230801,133000,2817247140,3180,3195,3195,3180,1428
20230801,132900,2812693955,3195,3180,3195,3180,1696
20230801,132800,2807284920,3195,3180,3195,3180,3762
20230801,132700,2795313760,3180,3185,3190,3180,9471
20230801,132600,2765153180,3180,3180,3180,3175,3234
20230801,132500,2754869450,3195,3195,3195,3180,11519
20230801,132400,2718150010,3195,3225,3225,3195,12175
20230801,132300,2679182725,3225,3205,3230,3200,4966
20230801,132200,2663260270,3200,3215,3215,3200,2496
20230801,132100,2655261590,3215,3220,3220,3215,125
20230801,132000,2654859610,3220,3205,3220,3205,1754
20230801,131900,2649231590,3200,3210,3210,3200,4389
20230801,131800,2635168445,3215,3210,3220,3210,77
20230801,131700,2634920740,3220,3215,3220,3215,1944
20230801,131600,2628661545,3210,3215,3215,3210,9938
20230801,131500,2596759550,3210,3215,3220,3210,403
20230801,131400,2595464510,3210,3215,3215,3210,201
20230801,131300,2594819290,3220,3215,3220,3210,1154
20230801,131200,2591110635,3215,3215,3215,3215,344
20230801,131100,2590004675,3215,3215,3220,3210,2236
20230801,131000,2582817725,3220,3220,3220,3220,204
20230801,130900,2582160845,3220,3215,3220,3215,346
20230801,130800,2581048170,3210,3220,3220,3210,2517
20230801,130700,2572958140,3220,3220,3230,3220,1298
20230801,130600,2568778570,3220,3215,3220,3210,977
20230801,130500,2565637300,3220,3225,3225,3210,2240
20230801,130400,2558443500,3225,3225,3225,3215,361
20230801,130300,2557281595,3230,3225,3230,3215,303
20230801,130200,2556307400,3230,3220,3230,3210,403
20230801,130100,2555010705,3220,3220,3220,3220,256
20230801,130000,2554186385,3220,3220,3220,3210,814
20230801,125900,2551567885,3205,3220,3220,3205,6275
20230801,125800,2531423355,3220,3210,3220,3210,6874
20230801,125700,2509328750,3210,3225,3225,3210,6523
20230801,125600,2488339265,3225,3230,3235,3225,9325
20230801,125500,2458261065,3235,3230,3240,3225,493
20230801,125400,2456670845,3230,3230,3230,3225,3740
20230801,125300,2444590650,3230,3235,3235,3230,154
20230801,125200,2444092965,3235,3245,3245,3235,508
20230801,125100,2442449505,3245,3235,3245,3235,5
20230801,125000,2442433295,3245,3245,3250,3235,103
20230801,124900,2442100050,3250,3230,3250,3230,4190
20230801,124800,2428566320,3230,3230,3230,3230,0
20230801,124700,2428566320,3230,3230,3235,3230,2222
20230801,124600,2421388475,3230,3235,3235,3230,5645
20230801,124500,2403138495,3235,3240,3240,3235,783
20230801,124400,2400604490,3240,3250,3250,3240,4085
20230801,124300,2387366385,3250,3245,3250,3245,21
20230801,124200,2387298140,3250,3245,3250,3245,742
20230801,124100,2384889855,3250,3245,3250,3245,89
20230801,124000,2384600915,3245,3250,3250,3245,6293
20230801,123900,2364174765,3265,3265,3265,3260,4209
20230801,123800,2350433380,3265,3245,3265,3240,1261
20230801,123700,2346344915,3245,3255,3255,3245,2205
20230801,123600,2339185305,3255,3270,3270,3255,1613
20230801,123500,2333932310,3270,3265,3270,3265,769
20230801,123400,2331421470,3265,3255,3265,3255,2
20230801,123300,2331414950,3265,3265,3265,3255,737
20230801,123200,2329015955,3265,3265,3265,3265,1986
20230801,123100,2322531665,3265,3265,3265,3265,0
20230801,123000,2322531665,3265,3260,3265,3260,75
20230801,122900,2322287150,3265,3265,3265,3265,1
20230801,122800,2322283885,3265,3255,3265,3255,2513
20230801,122700,2314091455,3260,3260,3260,3260,0
20230801,122600,2314091455,3260,3260,3260,3255,309
20230801,122500,2313085650,3260,3250,3260,3245,356
20230801,122400,2311928915,3265,3265,3265,3265,0
20230801,122300,2311928915,3265,3260,3265,3250,46
20230801,122200,2311779210,3265,3265,3265,3245,10
20230801,122100,2311746580,3245,3265,3265,3245,8144
20230801,122000,2285289760,3265,3265,3265,3255,1002
20230801,121900,2282018240,3255,3265,3265,3255,458
20230801,121800,2280524445,3265,3265,3265,3265,100
20230801,121700,2280197945,3265,3265,3265,3255,1512
20230801,121600,2275276265,3255,3270,3270,3255,1334
20230801,121500,2270925740,3270,3270,3270,3270,60
20230801,121400,2270729540,3270,3275,3275,3270,75
20230801,121300,2270484175,3275,3255,3275,3255,6577
20230801,121200,2249071590,3255,3250,3255,3250,14
20230801,121100,2249026085,3250,3250,3250,3245,1197
20230801,121000,2245136020,3245,3240,3250,3240,6141
20230801,120900,2225177805,3245,3245,3245,3245,56
20230801,120800,2224996085,3240,3245,3245,3240,3561
20230801,120700,2213457995,3240,3245,3245,3240,1989
20230801,120600,2207003700,3245,3245,3245,3245,2855
20230801,120500,2197739225,3245,3245,3245,3245,4
20230801,120400,2197726245,3245,3245,3245,3245,1641
20230801,120300,2192401200,3250,3250,3250,3245,358
20230801,120200,2191239065,3250,3250,3250,3250,294
20230801,120100,2190283565,3250,3250,3250,3250,500
20230801,120000,2188658565,3250,3250,3250,3250,18
20230801,115900,2188600065,3250,3250,3250,3245,2044
20230801,115800,2181957710,3255,3255,3255,3250,528
20230801,115700,2180240675,3255,3255,3255,3255,88
20230801,115600,2179954235,3255,3250,3255,3250,3309
20230801,115500,2169198580,3255,3255,3255,3255,0
20230801,115400,2169198580,3255,3255,3255,3255,0
20230801,115300,2169198580,3255,3260,3260,3255,927
20230801,115200,2166181190,3260,3260,3260,3260,106
20230801,115100,2165835630,3260,3260,3260,3260,1289
20230801,115000,2161633490,3260,3255,3260,3255,4
20230801,114900,2161620455,3260,3260,3260,3260,1192
20230801,114800,2157734535,3255,3260,3260,3255,381
20230801,114700,2156494125,3260,3260,3260,3260,2260
20230801,114600,2149126525,3260,3260,3260,3260,0
20230801,114500,2149126525,3260,3260,3260,3260,169
20230801,114400,2148575585,3260,3260,3260,3260,1
20230801,114300,2148572325,3260,3260,3260,3260,12
20230801,114200,2148533205,3260,3260,3260,3255,2036
20230801,114100,2141905910,3260,3260,3260,3260,92
20230801,114000,2141605990,3260,3255,3260,3255,489
20230801,113900,2140011865,3260,3260,3260,3260,50
20230801,113800,2139848865,3260,3260,3260,3260,0
20230801,113700,2139848865,3260,3260,3260,3255,1148
20230801,113600,2136112065,3260,3260,3260,3255,330
20230801,113500,2135037765,3260,3250,3260,3250,1243
20230801,113400,2130988110,3255,3255,3255,3250,2153
20230801,113300,2123990095,3255,3255,3255,3250,295
20230801,113200,2123030775,3255,3250,3255,3245,1270
20230801,113100,2118903400,3255,3255,3255,3245,1444
20230801,113000,2114211465,3255,3255,3260,3250,215
20230801,112900,2113512665,3260,3260,3260,3255,1246
20230801,112800,2109456895,3260,3260,3265,3260,1581
20230801,112700,2104302815,3265,3265,3265,3265,13
20230801,112600,2104260370,3265,3260,3265,3260,1803
20230801,112500,2098375075,3260,3260,3260,3260,0
20230801,112400,2098375075,3260,3260,3260,3260,0
20230801,112300,2098375075,3260,3260,3260,3260,5
20230801,112200,2098358775,3260,3265,3265,3255,641
20230801,112100,2096271595,3265,3265,3265,3265,154
20230801,112000,2095768785,3265,3265,3265,3250,9242
20230801,111900,2065621655,3255,3260,3260,3255,802
20230801,111800,2063011135,3265,3260,3265,3255,320
20230801,111700,2061969345,3265,3255,3265,3250,999
20230801,111600,2058722570,3270,3265,3270,3250,18986
20230801,111500,1996903785,3270,3270,3270,3265,1149
20230801,111400,1993151985,3270,3270,3270,3270,3208
20230801,111300,1982661825,3270,3275,3275,3270,2763
20230801,111200,1973613005,3275,3275,3275,3275,183
20230801,111100,1973013680,3275,3275,3295,3275,4931
20230801,111000,1956833575,3280,3285,3285,3280,2490
20230801,110900,1948654375,3280,3280,3280,3280,10
20230801,110800,1948621575,3280,3280,3280,3280,1
20230801,110700,1948618295,3275,3275,3280,3275,411
20230801,110600,1947272220,3280,3285,3285,3280,823
20230801,110500,1944568670,3285,3285,3285,3285,21
20230801,110400,1944499685,3285,3290,3290,3285,255
20230801,110300,1943662005,3285,3295,3295,3280,28
20230801,110200,1943569905,3300,3270,3300,3270,24325
20230801,110100,1863426440,3270,3275,3290,3270,4876
20230801,110000,1847400080,3275,3275,3280,3275,1085
20230801,105900,1843841450,3275,3275,3285,3270,1027
20230801,105800,1840480370,3280,3265,3280,3265,4231
20230801,105700,1826613510,3265,3265,3265,3265,466
20230801,105600,1825092020,3265,3270,3280,3265,2045
20230801,105500,1818403045,3270,3275,3285,3270,7669
20230801,105400,1793297660,3275,3280,3285,3275,3520
20230801,105300,1781747930,3285,3295,3295,3285,2376
20230801,105200,1773938815,3295,3295,3295,3295,251
20230801,105100,1773111770,3295,3290,3295,3290,447
20230801,105000,1771640315,3290,3295,3295,3290,647
20230801,104900,1769511590,3295,3280,3295,3280,2085
20230801,104800,1762670325,3285,3280,3285,3280,1057
20230801,104700,1759203100,3280,3300,3300,3280,2810
20230801,104600,1749954580,3300,3305,3305,3300,6714
20230801,104500,1727798375,3300,3305,3305,3295,2401
20230801,104400,1719875755,3300,3285,3300,3285,27238
20230801,104300,1630217530,3285,3290,3295,3285,6641
20230801,104200,1608343625,3285,3290,3295,3285,2435
20230801,104100,1600332180,3290,3290,3295,3285,8233
20230801,104000,1573245500,3290,3285,3290,3285,3362
20230801,103900,1562197395,3285,3285,3290,3280,5405
20230801,103800,1544436655,3285,3275,3285,3275,4674
20230801,103700,1529107945,3270,3280,3280,3270,200
20230801,103600,1528452945,3275,3260,3280,3260,2401
20230801,103500,1520592530,3260,3265,3265,3260,1121
20230801,103400,1516933685,3265,3275,3275,3265,645
20230801,103300,1514824390,3275,3275,3275,3275,100
20230801,103200,1514496890,3280,3275,3280,3270,1489
20230801,103100,1509614170,3265,3265,3265,3265,699
20230801,103000,1507331935,3265,3270,3270,3265,816
20230801,102900,1504665940,3270,3275,3280,3270,135
20230801,102800,1504223655,3270,3270,3270,3270,76
20230801,102700,1503975135,3270,3270,3275,3270,1064
20230801,102600,1500493920,3270,3280,3280,3270,2348
20230801,102500,1492815890,3275,3270,3280,3270,1813
20230801,102400,1486878315,3275,3275,3275,3275,729
20230801,102300,1484490840,3265,3265,3265,3265,0
20230801,102200,1484490840,3265,3265,3265,3260,802
20230801,102100,1481875595,3265,3280,3280,3265,1470
20230801,102000,1477057005,3280,3275,3280,3275,3763
20230801,101900,1464729960,3270,3265,3270,3265,2635
20230801,101800,1456113605,3255,3260,3260,3255,3236
20230801,101700,1445572400,3260,3260,3260,3260,889
20230801,101600,1442674260,3260,3265,3275,3260,5523
20230801,101500,1424648255,3260,3270,3270,3260,2250
20230801,101400,1417294740,3275,3270,3275,3260,1396
20230801,101300,1412734595,3270,3265,3270,3265,1744
20230801,101200,1407031745,3265,3260,3265,3260,50
20230801,101100,1406868645,3255,3265,3265,3255,668
20230801,101000,1404692990,3265,3265,3265,3265,208
20230801,100900,1404013870,3265,3255,3265,3255,207
20230801,100800,1403339020,3255,3255,3270,3245,3714
20230801,100700,1391256090,3255,3255,3255,3255,136
20230801,100600,1390813410,3260,3255,3260,3255,163
20230801,100500,1390282820,3250,3245,3250,3245,1479
20230801,100400,1385483085,3250,3250,3250,3245,2053
20230801,100300,1378819600,3250,3250,3250,3245,594
20230801,100200,1376890505,3250,3250,3250,3250,6517
20230801,100100,1355710255,3255,3260,3260,3255,3057
20230801,100000,1345754450,3260,3255,3260,3250,8603
20230801,095900,1317766520,3260,3260,3260,3260,1017
20230801,095800,1314451100,3260,3260,3260,3260,1000
20230801,095700,1311191100,3270,3260,3270,3260,760
20230801,095600,1308707900,3275,3265,3275,3265,235
20230801,095500,1307939475,3270,3260,3270,3255,4479
20230801,095400,1293337805,3260,3260,3265,3255,3398
20230801,095300,1282264330,3260,3270,3270,3255,5009
20230801,095200,1265926080,3270,3265,3270,3260,2236
20230801,095100,1258629275,3265,3290,3290,3265,22972
20230801,095000,1183442700,3290,3285,3290,3285,6059
20230801,094900,1163537880,3285,3270,3285,3270,1173
20230801,094800,1159685335,3275,3275,3275,3275,2734
20230801,094700,1150731485,3280,3280,3285,3280,3106
20230801,094600,1140543465,3280,3280,3280,3275,2088
20230801,094500,1133699110,3280,3275,3280,3275,1324
20230801,094400,1129356680,3280,3275,3295,3275,5547
20230801,094300,1111152830,3275,3295,3305,3275,25104
20230801,094200,1028395325,3290,3275,3290,3270,18566
20230801,094100,967416625,3275,3275,3275,3275,1897
20230801,094000,961203950,3275,3270,3275,3270,1639
20230801,093900,955844415,3270,3280,3285,3265,11382
20230801,093800,918571685,3280,3280,3280,3270,8636
20230801,093700,890275645,3275,3275,3275,3270,2982
20230801,093600,880511095,3265,3275,3275,3265,11783
20230801,093500,841998435,3275,3265,3275,3265,2757
20230801,093400,832986310,3270,3265,3270,3260,2965
20230801,093300,823305285,3265,3270,3270,3265,4919
20230801,093200,807241045,3265,3275,3275,3265,4260
20230801,093100,793316060,3275,3265,3280,3265,19761
20230801,093000,728618595,3260,3260,3260,3255,2078
20230801,092900,721845620,3260,3230,3260,3230,9527
20230801,092800,690894415,3235,3235,3235,3235,1256
20230801,092700,686831255,3235,3235,3235,3235,1137
20230801,092600,683153060,3235,3240,3240,3235,883
20230801,092500,680294890,3245,3250,3250,3245,1761
20230801,092400,674579610,3245,3240,3245,3240,514
20230801,092300,672912665,3240,3245,3245,3225,10393
20230801,092200,639308850,3245,3245,3245,3240,3179
20230801,092100,628994980,3250,3260,3260,3250,13234
20230801,092000,585923465,3270,3265,3275,3260,14012
20230801,091900,540104545,3265,3250,3285,3250,29807
20230801,091800,442680110,3255,3245,3255,3240,16542
20230801,091700,388945375,3240,3245,3245,3240,3567
20230801,091600,377376140,3240,3240,3250,3235,5066
20230801,091500,360940010,3220,3235,3240,3220,2598
20230801,091400,352552055,3240,3250,3250,3240,2728
20230801,091300,343709460,3245,3255,3260,3245,3339
20230801,091200,332843480,3255,3250,3260,3250,4667
20230801,091100,317632775,3250,3250,3255,3245,18927
20230801,091000,256096545,3250,3250,3255,3240,7125
20230801,090900,232953225,3250,3245,3250,3245,7271
20230801,090800,209323170,3245,3255,3260,3245,5366
20230801,090700,191889315,3260,3250,3260,3245,20589
20230801,090600,124945950,3250,3230,3250,3230,9856
20230801,090500,92953480,3235,3225,3235,3215,2663
20230801,090400,84360855,3215,3230,3235,3215,767
20230801,090300,81893250,3235,3220,3240,3220,346
20230801,090200,80773805,3240,3205,3240,3200,2614
20230801,090100,72375715,3205,3210,3210,3205,2435
20230801,090000,64559370,3200,3200,3205,3185,17613